かどや製油の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/07/08 | 1,420 | 1,420 | 1,420 | 1,420 | -1 | -0.1% | 1,500 |
| 2005/07/07 | 1,419 | 1,421 | 1,419 | 1,421 | ±0 | ±0% | 300 |
| 2005/07/06 | 1,420 | 1,421 | 1,420 | 1,421 | +21 | +1.5% | 5,400 |
| 2005/07/05 | 1,415 | 1,420 | 1,400 | 1,400 | ±0 | ±0% | 4,600 |
| 2005/07/04 | 1,420 | 1,421 | 1,389 | 1,400 | -10 | -0.7% | 10,300 |
| 2005/07/01 | 1,395 | 1,410 | 1,395 | 1,410 | +15 | +1.1% | 3,600 |
| 2005/06/30 | 1,395 | 1,395 | 1,395 | 1,395 | -25 | -1.8% | 100 |
| 2005/06/29 | 1,390 | 1,420 | 1,390 | 1,420 | +40 | +2.9% | 900 |
| 2005/06/28 | 1,361 | 1,400 | 1,361 | 1,380 | -45 | -3.2% | 12,200 |
| 2005/06/27 | 1,419 | 1,426 | 1,418 | 1,425 | +5 | +0.4% | 2,700 |
| 2005/06/24 | 1,420 | 1,420 | 1,419 | 1,420 | ±0 | ±0% | 1,300 |
| 2005/06/23 | 1,425 | 1,425 | 1,420 | 1,420 | ±0 | ±0% | 300 |
| 2005/06/22 | 1,411 | 1,420 | 1,411 | 1,420 | ±0 | ±0% | 200 |
| 2005/06/21 | 1,410 | 1,420 | 1,410 | 1,420 | +10 | +0.7% | 2,600 |
| 2005/06/20 | 1,408 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 2,900 |
| 2005/06/17 | 1,425 | 1,425 | 1,410 | 1,410 | -10 | -0.7% | 1,100 |
| 2005/06/16 | 1,421 | 1,421 | 1,420 | 1,420 | ±0 | ±0% | 2,700 |
| 2005/06/15 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 2,200 |
| 2005/06/14 | 1,419 | 1,420 | 1,419 | 1,420 | +20 | +1.4% | 1,300 |
| 2005/06/13 | 1,399 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 200 |
| 2005/06/10 | 1,420 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 900 |
| 2005/06/09 | 1,420 | 1,421 | 1,420 | 1,420 | +10 | +0.7% | 1,000 |
| 2005/06/08 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 600 |
| 2005/06/07 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 500 |
| 2005/06/06 | 1,421 | 1,421 | 1,410 | 1,410 | - | - | 1,000 |
| 2005/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/02 | 1,421 | 1,421 | 1,420 | 1,420 | ±0 | ±0% | 200 |
| 2005/06/01 | 1,420 | 1,421 | 1,420 | 1,420 | ±0 | ±0% | 1,000 |
| 2005/05/31 | 1,380 | 1,420 | 1,380 | 1,420 | +40 | +2.9% | 4,800 |
| 2005/05/30 | 1,390 | 1,390 | 1,380 | 1,380 | ±0 | ±0% | 1,100 |
| 2005/05/27 | 1,374 | 1,380 | 1,374 | 1,380 | ±0 | ±0% | 300 |
| 2005/05/26 | 1,355 | 1,382 | 1,355 | 1,380 | +29 | +2.1% | 1,500 |
| 2005/05/25 | 1,341 | 1,370 | 1,341 | 1,351 | +1 | +0.1% | 5,200 |
| 2005/05/24 | 1,400 | 1,400 | 1,350 | 1,350 | -50 | -3.6% | 3,700 |
| 2005/05/23 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 3,800 |
| 2005/05/20 | 1,400 | 1,420 | 1,400 | 1,400 | ±0 | ±0% | 4,200 |
| 2005/05/19 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 200 |
| 2005/05/18 | 1,400 | 1,400 | 1,400 | 1,400 | +10 | +0.7% | 1,100 |
| 2005/05/17 | 1,425 | 1,425 | 1,389 | 1,390 | -35 | -2.5% | 3,700 |
| 2005/05/16 | 1,425 | 1,425 | 1,419 | 1,425 | -4 | -0.3% | 900 |
| 2005/05/13 | 1,428 | 1,429 | 1,427 | 1,429 | ±0 | ±0% | 4,100 |
| 2005/05/12 | 1,429 | 1,429 | 1,429 | 1,429 | ±0 | ±0% | 700 |
| 2005/05/11 | 1,429 | 1,432 | 1,429 | 1,429 | ±0 | ±0% | 900 |
| 2005/05/10 | 1,427 | 1,430 | 1,427 | 1,429 | +2 | +0.1% | 3,500 |
| 2005/05/09 | 1,400 | 1,427 | 1,400 | 1,427 | +27 | +1.9% | 900 |
| 2005/05/06 | 1,400 | 1,400 | 1,400 | 1,400 | +10 | +0.7% | 800 |
| 2005/05/02 | 1,385 | 1,390 | 1,385 | 1,390 | +5 | +0.4% | 900 |
| 2005/04/28 | 1,388 | 1,390 | 1,385 | 1,385 | ±0 | ±0% | 600 |
| 2005/04/27 | 1,340 | 1,412 | 1,340 | 1,385 | +55 | +4.1% | 5,100 |
| 2005/04/26 | 1,300 | 1,370 | 1,300 | 1,330 | -120 | -8.3% | 31,300 |
4901～
4950
件表示中 / 6994件
類似銘柄と比較する
現在ご覧いただいている「かどや」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| かどや | 364,000円 | +1.4% | -5.7% | 2.61% | 15.58倍 | 0.95倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| 名糖産 | 206,300円 | +5.1% | +4.8% | 1.94% | 17.46倍 | 0.64倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| 岩塚菓 | 297,300円 | +16.2% | -31.9% | 1.01% | 16.97倍 | 0.45倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| はごろも | 329,000円 | +2.2% | 0.0% | 1.82% | 13.46倍 | 0.75倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| モロゾフ | 159,400円 | +0.1% | -49.0% | 0.88% | 56.54倍 | 1.65倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
市場注目の銘柄
チャート関連のコラム
